Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.416 6.366 6.366 6.376 940,139 -0.02(-0.31%)
Mar 27, 2024 6.357 6.436 6.347 6.396 611,660 +0.06(+0.94%)
Mar 26, 2024 6.297 6.421 6.257 6.337 824,793 +0.08(+1.27%)
Mar 25, 2024 6.416 6.443 6.228 6.257 1,074,279 -0.15(-2.32%)
Mar 22, 2024 6.366 6.495 6.347 6.406 565,321 +0.05(+0.78%)
Mar 21, 2024 6.376 6.426 6.352 6.357 814,420 +0.03(+0.47%)
Mar 20, 2024 6.267 6.327 6.173 6.327 1,612,796 +0.05(+0.79%)
Mar 19, 2024 6.376 6.505 6.267 6.277 928,052 -0.16(-2.47%)
Mar 18, 2024 6.287 6.485 6.208 6.436 657,246 +0.18(+2.85%)
Mar 15, 2024 6.436 6.505 6.233 6.257 1,843,789 -0.21(-3.22%)
Mar 14, 2024 6.515 6.570 6.441 6.466 517,460 -0.07(-1.06%)
Mar 13, 2024 6.406 6.565 6.327 6.535 861,293 +0.12(+1.85%)
Mar 12, 2024 6.793 6.793 6.396 6.416 1,128,244 -0.40(-5.82%)
Mar 11, 2024 6.842 6.872 6.743 6.813 640,148 -0.07(-1.01%)
Mar 08, 2024 6.902 6.932 6.773 6.882 879,288 +0.04(+0.58%)
Mar 07, 2024 6.832 6.860 6.783 6.842 599,932 +0.05(+0.73%)
Mar 06, 2024 6.823 6.862 6.763 6.793 530,817 +0.04(+0.59%)
Mar 05, 2024 6.733 6.823 6.699 6.753 463,995 -0.01(-0.15%)
Mar 04, 2024 6.753 6.852 6.713 6.763 461,391 -0.01(-0.15%)
Mar 01, 2024 6.803 6.872 6.674 6.773 451,938 -0.04(-0.58%)
Feb 29, 2024 6.872 6.882 6.793 6.813 659,170 +0.06(+0.94%)
Feb 28, 2024 6.915 6.925 6.739 6.749 414,028 -0.23(-3.36%)
Feb 27, 2024 6.895 6.993 6.847 6.983 657,207 +0.14(+2.00%)
Feb 26, 2024 7.052 7.081 6.749 6.847 1,231,329 -0.31(-4.37%)
Feb 23, 2024 6.895 7.325 6.720 7.159 1,729,652 +0.33(+4.86%)
Feb 22, 2024 6.749 6.837 6.661 6.827 895,187 +0.09(+1.30%)
Feb 21, 2024 6.671 6.749 6.666 6.739 512,761 +0.04(+0.58%)
Feb 20, 2024 6.690 6.772 6.671 6.700 557,489 -0.03(-0.44%)
Feb 16, 2024 6.788 6.822 6.681 6.729 708,542 -0.08(-1.15%)
Feb 15, 2024 6.710 6.857 6.710 6.808 737,707 +0.11(+1.60%)
Feb 14, 2024 6.778 6.866 6.685 6.700 678,683 +0.01(+0.15%)
Feb 13, 2024 6.798 6.798 6.602 6.690 1,117,210 -0.18(-2.56%)
Feb 12, 2024 6.847 6.925 6.773 6.866 1,115,024 +0.02(+0.29%)
Feb 09, 2024 6.700 6.856 6.690 6.847 1,002,251 +0.18(+2.64%)
Feb 08, 2024 6.690 6.798 6.666 6.671 624,510 -0.04(-0.58%)
Feb 07, 2024 6.788 6.817 6.710 6.710 387,951 -0.08(-1.15%)
Feb 06, 2024 6.681 6.817 6.661 6.788 550,877 +0.08(+1.16%)
Feb 05, 2024 6.949 6.949 6.710 6.710 779,065 -0.28(-4.05%)
Feb 02, 2024 7.042 7.042 6.895 6.993 619,910 -0.15(-2.05%)
Feb 01, 2024 7.120 7.198 7.081 7.140 789,347 +0.07(+0.97%)
Jan 31, 2024 7.169 7.237 7.062 7.071 592,281 -0.07(-0.96%)
Jan 30, 2024 7.237 7.247 7.120 7.140 609,478 -0.15(-2.01%)
Jan 29, 2024 7.374 7.374 7.237 7.286 301,095 -0.07(-0.93%)
Jan 26, 2024 7.247 7.389 7.242 7.355 499,758 +0.13(+1.76%)
Jan 25, 2024 7.228 7.276 7.169 7.228 544,672 +0.09(+1.23%)
Jan 24, 2024 7.325 7.335 7.062 7.140 484,961 -0.13(-1.75%)
Jan 23, 2024 7.374 7.433 7.237 7.267 322,065 -0.10(-1.33%)
Jan 22, 2024 7.374 7.511 7.345 7.364 391,364 -0.04(-0.53%)
Jan 19, 2024 7.306 7.472 7.184 7.403 598,645 +0.08(+1.07%)
Jan 18, 2024 7.433 7.442 7.269 7.325 299,567 -0.06(-0.79%)
Jan 17, 2024 7.433 7.452 7.276 7.384 413,905 -0.17(-2.20%)
Jan 16, 2024 7.618 7.652 7.481 7.550 645,394 -0.03(-0.39%)
Jan 12, 2024 7.706 7.726 7.560 7.579 301,442 -0.07(-0.89%)
Jan 11, 2024 7.726 7.755 7.579 7.648 435,162 -0.12(-1.51%)
Jan 10, 2024 7.765 7.774 7.638 7.765 375,501 +0.02(+0.25%)
Jan 09, 2024 7.853 7.868 7.701 7.745 358,440 -0.16(-1.98%)
Jan 08, 2024 7.814 7.921 7.765 7.901 443,717 +0.06(+0.75%)
Jan 05, 2024 7.862 7.950 7.784 7.843 408,599 -0.03(-0.37%)
Jan 04, 2024 7.960 8.019 7.823 7.872 333,126 -0.12(-1.47%)
Jan 03, 2024 8.009 8.058 7.960 7.989 318,368 -0.09(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.